U.S. markets closed

Barings Corporate Investors (MCI)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
18.74-0.04 (-0.21%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
21 jul 2023 - 21 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202418.8018.8018.5018.7418.746,600
18 jul 202418.7018.8018.5318.7818.7825,100
17 jul 202418.7018.7018.2218.6518.6520,900
16 jul 202418.6718.8018.6518.7618.7619,300
15 jul 202418.7518.8018.6418.6618.6615,200
12 jul 202418.6718.7918.6218.7818.789,400
11 jul 202418.5018.6318.5018.5918.5921,900
10 jul 202418.6218.7218.4418.6318.6328,200
09 jul 202418.6118.7918.5218.7518.7510,200
08 jul 202418.6918.8018.5918.7418.7441,000
05 jul 202418.4118.7518.4118.7018.7033,200
03 jul 202418.5418.5618.4218.4618.4611,900
02 jul 202418.6418.6818.3118.5918.5917,200
01 jul 202418.6318.6918.3418.5518.5528,900
28 jun 202418.6018.6218.3018.6218.6241,400
27 jun 202418.2618.6918.1318.6018.6032,200
26 jun 202418.1518.2918.1018.2618.2614,900
25 jun 202418.3518.4718.1218.2318.2319,400
24 jun 202418.2018.4718.1818.4718.4717,400
21 jun 202418.3518.3518.1218.3018.3014,300
20 jun 202418.2218.4718.1218.3518.3524,000
18 jun 202418.1918.2517.9018.1218.1218,000
17 jun 202418.4718.4717.9118.0818.0844,100
14 jun 202418.6018.7518.3418.4718.4788,000
13 jun 202417.7818.5017.6918.3718.3791,100
12 jun 202417.6017.7217.5117.5217.5224,100
11 jun 202417.4317.5917.2917.4617.4619,800
10 jun 202417.1417.4317.0817.3517.3529,500
07 jun 202417.2117.2117.0317.1417.1427,200
06 jun 202417.5717.5717.1217.2117.2145,400
05 jun 202417.3517.6417.3417.4817.4831,100
04 jun 202417.4417.4817.3017.3817.3810,000
03 jun 202417.2017.4417.0917.3217.3253,300
31 may 202417.1017.4217.1017.3317.3324,800
31 may 20240.39 Dividendo
30 may 202417.6517.8017.4617.5317.1432,200
29 may 202417.6617.8417.5717.6817.2924,100
28 may 202417.8417.8917.5717.6617.2741,100
24 may 202418.0618.1017.8317.8817.4841,300
23 may 202417.9818.1617.9018.0817.6820,600
22 may 202417.8817.9217.7717.8717.4721,700
21 may 202417.8517.8517.6417.7017.3132,800
20 may 202417.6517.8417.6317.7817.3821,300
17 may 202417.5917.8517.5917.6217.2326,900
16 may 202417.7017.9117.5217.6317.2444,900
15 may 202418.4918.4917.8617.8817.4840,900
14 may 202418.6518.7818.5018.5018.0923,700
13 may 202418.6818.8018.6418.6418.2316,000
10 may 202418.7018.7718.5018.7718.3518,500
09 may 202418.6518.7218.4918.6418.2320,000
08 may 202418.5918.6818.4618.4918.0824,400
07 may 202418.4618.7518.4018.6918.2717,900
06 may 202418.7518.7718.4618.4618.0528,600
03 may 202418.4318.8018.3718.7018.2824,200
02 may 202418.2218.4618.1118.4218.0132,100
01 may 202418.2718.2718.0018.1817.7836,100
30 abr 202418.0318.1718.0118.1317.7314,300
29 abr 202417.8718.1017.6518.0517.6521,100
26 abr 202417.6017.8417.6017.7917.3918,000
25 abr 202417.8317.8617.6117.7017.3124,300
24 abr 202417.8817.8817.7217.8517.4526,100
23 abr 202417.6817.8317.5317.7717.3720,900
22 abr 202417.3817.6117.3817.6117.2231,600
19 abr 202417.5917.5917.3717.5617.1727,000
18 abr 202417.3917.5917.3217.5117.1215,900
17 abr 202417.4017.4217.1117.3616.9722,100
16 abr 202417.0617.5717.0617.2916.9119,200
15 abr 202417.6417.6417.1817.2016.8239,000
12 abr 202417.3217.5717.1617.5517.1622,800
11 abr 202417.1817.3517.1017.3016.9213,100
10 abr 202417.0017.1817.0017.1816.8023,600
09 abr 202417.1117.2516.9917.1316.7542,400
08 abr 202417.0917.3117.0617.0816.7044,400
05 abr 202417.2617.5117.0217.0916.7139,100
04 abr 202417.6317.7317.4017.4117.0216,300
03 abr 202417.7017.8817.5517.6217.2324,700
02 abr 202417.0017.7217.0017.6617.2758,300
01 abr 202417.2217.6317.0617.0816.7057,600
28 mar 202417.8417.8417.1217.1916.81137,000
27 mar 202417.8618.1217.7517.7617.3647,900
26 mar 202418.0118.1417.7617.8617.4658,900
25 mar 202418.1018.3717.9217.9817.5842,500
22 mar 202418.5018.5018.0818.0817.6831,100
21 mar 202418.6018.6318.4118.4818.0720,500
20 mar 202418.6918.7118.4918.5718.1626,600
19 mar 202418.6918.7818.5118.6118.2013,400
18 mar 202418.5318.7418.3318.6018.1948,700
15 mar 202418.5818.6618.4718.5318.1215,300
14 mar 202418.4818.5618.4118.4718.0611,200
13 mar 202418.5218.5918.4018.5018.0930,700
12 mar 202418.4318.5018.2118.2617.8533,100
11 mar 202418.5418.5518.4018.5218.1125,300
08 mar 202418.6118.7218.4418.5518.1422,300
07 mar 202418.6618.6618.4018.5818.1721,800
06 mar 202418.3618.6718.3018.3617.9546,300
05 mar 202418.2418.5418.2418.4318.0232,400
04 mar 202418.8018.9518.1418.2417.8382,400
01 mar 202418.8819.1018.8118.9518.5341,600
29 feb 202418.6119.0118.6118.7818.3614,500
28 feb 202418.7418.8418.5218.6118.2055,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...